ORCL270115P00350000
ORCL Jan 15 2027 350.00 Put
optionOPRA
EODNov 4, 2026
223.06USD-2.038%(-4.64)6Vol2OI
ORCL270115P00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 222.70 | 223.06 | 222.70 | 223.06 | -2.038% | 6 | 2 | 0.000% |
| 2026-11-02 | 227.70 | 227.70 | 227.70 | 227.70 | +3.538% | 6 | 2 | -2.038% |
| 2026-10-30 | 215.00 | 219.92 | 215.00 | 219.92 | +3.912% | 27 | 2 | +1.428% |
| 2026-10-29 | 211.64 | 211.64 | 211.64 | 211.64 | -3.660% | 2 | 2 | +5.396% |
| 2026-10-14 | 219.68 | 219.68 | 219.68 | 219.68 | +9.239% | 2 | 2 | +1.539% |
| 2026-09-17 | 201.05 | 201.10 | 201.05 | 201.10 | +7.575% | 2 | 6 | +10.920% |
| 2026-09-08 | 186.94 | 186.94 | 186.94 | 186.94 | -4.894% | 1 | 6 | +19.322% |
| 2026-08-28 | 196.69 | 196.69 | 196.56 | 196.56 | -0.727% | 2 | 6 | +13.482% |
| 2026-08-12 | 198.00 | 198.00 | 198.00 | 198.00 | -8.903% | 3 | 6 | +12.657% |
| 2026-07-13 | 217.35 | 217.40 | 217.35 | 217.35 | +8.784% | 3 | 6 | +2.627% |
| 2026-06-26 | 199.80 | 199.80 | 199.80 | 199.80 | +0.579% | 1 | 28 | +11.642% |
| 2026-06-25 | 198.55 | 198.65 | 198.55 | 198.65 | +5.017% | 2 | 27 | +12.288% |
| 2026-06-24 | 189.16 | 189.16 | 189.16 | 189.16 | +2.243% | 20 | 14 | +17.921% |
| 2026-06-23 | 185.01 | 185.01 | 185.01 | 185.01 | +39.704% | 2 | 15 | +20.566% |
| 2026-06-03 | 132.45 | 132.50 | 132.43 | 132.43 | +6.481% | 11 | 9 | +68.436% |
| 2026-06-01 | 132.50 | 132.50 | 124.37 | 124.37 | -18.606% | 4 | 6 | +79.352% |
| 2026-05-28 | 152.80 | 152.80 | 152.80 | 152.80 | -3.608% | 1 | 7 | +45.982% |
| 2026-05-11 | 158.55 | 158.55 | 158.52 | 158.52 | -3.046% | 2 | 6 | +40.714% |
| 2026-04-22 | 163.20 | 163.50 | 163.20 | 163.50 | -14.924% | 6 | 7 | +36.428% |
| 2026-03-06 | 192.18 | 192.18 | 192.18 | 192.18 | -0.744% | 3 | 30 | +16.068% |
| 2026-02-19 | 193.62 | 193.62 | 193.62 | 193.62 | +0.451% | 1 | 30 | +15.205% |
| 2026-02-12 | 192.75 | 192.75 | 192.75 | 192.75 | -7.731% | 10 | 31 | +15.725% |
| 2026-02-06 | 208.95 | 209.10 | 208.90 | 208.90 | +2.152% | 3 | 21 | +6.778% |
| 2026-02-04 | 204.50 | 204.50 | 204.50 | 204.50 | +9.858% | 1 | 94 | +9.076% |
| 2026-01-29 | 183.00 | 188.02 | 183.00 | 186.15 | +24.349% | 11 | 119 | +19.828% |
| 2026-01-12 | 148.00 | 149.70 | 148.00 | 149.70 | -2.029% | 5 | 129 | +49.005% |
| 2026-01-09 | 155.30 | 155.30 | 152.80 | 152.80 | -3.322% | 6 | 132 | +45.982% |
| 2026-01-06 | 158.05 | 158.05 | 158.05 | 158.05 | -0.647% | 6 | 132 | +41.133% |
| 2026-01-05 | 152.65 | 159.08 | 152.65 | 159.08 | +2.765% | 6 | 130 | +40.219% |
| 2025-12-22 | 156.00 | 156.00 | 154.80 | 154.80 | -2.328% | 6 | 130 | +44.096% |
| 2025-12-19 | 159.40 | 159.40 | 158.37 | 158.49 | -7.207% | 63 | 129 | +40.741% |
| 2025-12-18 | 168.00 | 170.85 | 168.00 | 170.80 | -1.066% | 10 | 130 | +30.597% |
| 2025-12-17 | 171.42 | 172.64 | 171.42 | 172.64 | +5.836% | 6 | 122 | +29.205% |
| 2025-12-12 | 163.12 | 163.12 | 163.12 | 163.12 | +4.914% | 1 | 123 | +36.746% |
| 2025-11-21 | 155.59 | 155.59 | 155.48 | 155.48 | +12.471% | 2 | 123 | +43.465% |
| 2025-11-20 | 138.24 | 138.24 | 138.24 | 138.24 | -2.269% | 1 | 125 | +61.357% |
| 2025-11-17 | 141.45 | 141.45 | 141.45 | 141.45 | +13.880% | 1 | 124 | +57.695% |
| 2025-11-07 | 125.90 | 125.90 | 124.21 | 124.21 | +7.821% | 2 | 124 | +79.583% |
| 2025-11-04 | 115.20 | 115.20 | 115.20 | 115.20 | +5.688% | 1 | 124 | +93.628% |
| 2025-10-31 | 109.00 | 109.00 | 109.00 | 109.00 | +7.389% | 1 | 123 | +104.642% |
| 2025-10-20 | 98.30 | 101.50 | 98.30 | 101.50 | +15.538% | 20 | 124 | +119.764% |
| 2025-10-13 | 87.85 | 87.85 | 87.85 | 87.85 | +0.688% | 2 | 115 | +153.910% |
| 2025-10-10 | 87.25 | 87.25 | 87.25 | 87.25 | -8.687% | 1 | 114 | +155.656% |
| 2025-10-08 | 95.55 | 95.55 | 95.55 | 95.55 | -0.448% | 1 | 115 | +133.448% |
| 2025-10-07 | 95.98 | 95.98 | 95.98 | 95.98 | +4.690% | 1 | 115 | +132.403% |
| 2025-10-06 | 91.68 | 91.68 | 91.68 | 91.68 | -1.831% | 5 | 114 | +143.303% |
| 2025-10-02 | 93.39 | 93.39 | 93.39 | 93.39 | -5.667% | 1 | 109 | +138.848% |
| 2025-09-30 | 99.00 | 99.00 | 99.00 | 99.00 | +2.559% | 1 | 109 | +125.313% |
| 2025-09-29 | 96.60 | 96.98 | 96.30 | 96.53 | +4.042% | 65 | 108 | +131.078% |
| 2025-09-25 | 92.78 | 92.78 | 92.78 | 92.78 | +12.542% | 1 | 47 | +140.418% |
| 2025-09-23 | 80.30 | 82.44 | 80.30 | 82.44 | -2.645% | 6 | 46 | +170.573% |
| 2025-09-19 | 84.68 | 84.68 | 84.68 | 84.68 | -0.376% | 5 | 41 | +163.415% |
| 2025-09-17 | 85.00 | 85.00 | 85.00 | 85.00 | +2.968% | 1 | 36 | +162.424% |
| 2025-09-16 | 80.35 | 82.55 | 80.35 | 82.55 | +1.663% | 13 | 37 | +170.212% |
| 2025-09-15 | 81.20 | 81.20 | 81.20 | 81.20 | +3.111% | 5 | 30 | +174.704% |
| 2025-09-11 | 75.60 | 79.51 | 73.11 | 78.75 | +12.548% | 12 | 30 | +183.251% |
| 2025-09-10 | 70.75 | 70.75 | 63.40 | 69.97 | -40.156% | 28 | 25 | +218.794% |
| 2025-09-09 | 116.92 | 116.92 | 116.92 | 116.92 | -0.324% | 1 | 11 | +90.780% |
| 2025-09-08 | 117.85 | 117.85 | 117.30 | 117.30 | -4.088% | 6 | 10 | +90.162% |
| 2025-09-05 | 124.41 | 125.70 | 122.30 | 122.30 | -6.606% | 12 | 7 | +82.388% |
| 2025-09-04 | 130.95 | 130.95 | 130.95 | 130.95 | 0.000% | 3 | 3 | +70.340% |